Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 426'4 426'2 427'6 424'0 426'4 0'0 10:00A Nov 21
CORN  Mar 26 @C6H 437'6 437'4 439'0 435'2 438'2 0'4 10:00A Nov 21
CORN  May 26 @C6K 445'2 445'0 446'0 442'4 445'2 0'0 10:00A Nov 21
CORN  Jul 26 @C6N 451'0 450'6 451'6 448'2 450'6 -0'2 10:00A Nov 21
CORN  Sep 26 @C6U 448'2 448'2 448'4 445'4 447'4 -0'6 10:00A Nov 21
SOYBEANS  Jan 26 @S6F 1122'4 1122'4 1125'6 1113'2 1120'2 -2'2 10:00A Nov 21
SOYBEANS  Mar 26 @S6H 1132'0 1132'4 1135'4 1123'4 1129'4 -2'4 10:00A Nov 21
SOYBEANS  May 26 @S6K 1141'4 1141'2 1144'4 1133'2 1138'4 -3'0 10:00A Nov 21
SOYBEANS  Jul 26 @S6N 1148'0 1150'0 1151'2 1139'6 1144'4 -3'4 9:59A Nov 21
SOYBEANS  Aug 26 @S6Q 1138'0 1139'0 1140'4 1130'2 1134'0 -4'0 9:58A Nov 21
WHEAT  Dec 25 @W5Z 527'0 528'2 530'2 522'6 529'2 2'2 9:59A Nov 21
WHEAT  Mar 26 @W6H 540'6 541'4 543'0 535'6 542'0 1'2 10:00A Nov 21
WHEAT  May 26 @W6K 549'6 549'6 551'2 545'0 550'6 1'0 10:00A Nov 21
WHEAT  Jul 26 @W6N 558'4 559'0 559'6 553'6 559'2 0'6 10:00A Nov 21
KC HRW WHEAT  Dec 25 @KW5Z 506'2 506'0 513'2 503'4 512'2 6'0 10:00A Nov 21
KC HRW WHEAT  Mar 26 @KW6H 523'6 522'6 528'6 519'4 528'0 4'2 10:00A Nov 21
KC HRW WHEAT  May 26 @KW6K 536'4 535'4 541'0 532'0 539'6 3'2 10:00A Nov 21
KC HRW WHEAT  Jul 26 @KW6N 549'2 548'6 553'0 544'4 552'2 3'0 10:00A Nov 21
FEEDER CATTLE  Jan 26 @GF6F 316.375 307.250 314.800 307.125 311.975 - 4.400 10:00A Nov 21
FEEDER CATTLE  Mar 26 @GF6H 308.550 299.300 307.800 299.300 304.725 - 3.825 10:00A Nov 21
FEEDER CATTLE  Apr 26 @GF6J 306.550 297.300 305.700 297.300 302.950 - 3.600 9:59A Nov 21
LIVE CATTLE  Dec 25 @LE5Z 214.725 211.000 215.675 208.275 214.025 - 0.700 10:00A Nov 21
LIVE CATTLE  Feb 26 @LE6G 215.400 211.000 216.025 208.175 214.250 - 1.150 10:00A Nov 21
LIVE CATTLE  Apr 26 @LE6J 215.575 210.750 216.475 208.550 214.275 - 1.300 9:59A Nov 21
LEAN HOGS  Dec 25 @HE5Z 79.475 78.925 78.925 77.900 78.100 -1.375 10:00A Nov 21
LEAN HOGS  Feb 26 @HE6G 79.650 79.000 79.025 77.125 78.000 -1.650 10:00A Nov 21
LEAN HOGS  Apr 26 @HE6J 83.725 83.000 83.000 81.100 81.825 -1.900 10:00A Nov 21
MILK CLASS III  Nov 25 @DA5X 17.21 17.17 17.17 17.12 17.17 -0.04 5:35A Nov 21
MILK CLASS III  Dec 25 @DA5Z 16.32 16.39 16.83 16.35 16.42 0.10 9:59A Nov 21
MILK CLASS III  Jan 26 @DA6F 15.48 15.48 15.67 15.45 15.46 -0.02 9:59A Nov 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  426'4
Change:  0'0
Bid:  426'2
Ask:  426'4
Today's High:  427'6
Today's Low:  424'0
Volume:  195,292
Open:  426'2
Settle:  426'4
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Nov-21-2025
10:00:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.